XRT: Historical Prices for SPDR RETAIL ETF

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	35.11	35.70	35.09	35.65	13,319,000	35.65
24-Nov-09	35.27	35.29	34.80	34.88	21,844,700	34.88
23-Nov-09	35.62	35.66	35.04	35.17	19,170,300	35.17
20-Nov-09	34.85	35.59	34.65	35.03	11,351,800	35.03
19-Nov-09	35.39	35.41	34.78	35.10	14,231,500	35.10
18-Nov-09	35.66	35.90	35.40	35.73	7,142,900	35.73
17-Nov-09	36.11	36.11	35.23	35.75	13,884,700	35.75
16-Nov-09	35.59	36.25	35.54	36.11	11,515,700	36.11
13-Nov-09	35.05	35.51	34.72	35.41	11,441,300	35.41
12-Nov-09	35.47	35.78	34.86	34.99	12,986,800	34.99
11-Nov-09	35.77	36.28	35.37	35.60	13,718,700	35.60
10-Nov-09	35.44	36.02	35.44	35.77	9,179,500	35.77
9-Nov-09	35.14	35.64	34.95	35.62	11,201,100	35.62
6-Nov-09	34.05	34.79	33.93	34.70	11,439,500	34.70
5-Nov-09	33.90	34.44	33.51	34.31	17,065,200	34.31
4-Nov-09	34.52	34.80	34.13	34.22	15,410,400	34.22
3-Nov-09	33.75	34.38	33.46	34.37	16,248,300	34.37
2-Nov-09	34.00	34.39	33.31	34.02	20,371,100	34.02
30-Oct-09	34.63	34.81	33.60	33.76	14,825,700	33.76
29-Oct-09	34.23	34.96	34.00	34.72	12,495,600	34.72
28-Oct-09	35.00	35.20	33.76	33.88	20,495,800	33.88
27-Oct-09	36.00	36.07	34.79	35.02	28,770,600	35.02
26-Oct-09	36.20	36.82	35.86	36.16	11,486,000	36.16
23-Oct-09	36.80	36.87	35.96	36.11	13,024,100	36.11
22-Oct-09	35.59	36.63	35.54	36.51	21,496,200	36.51
21-Oct-09	36.26	36.89	35.50	35.50	27,500,400	35.50
20-Oct-09	36.82	36.82	36.07	36.30	12,437,600	36.30
19-Oct-09	36.48	37.03	36.30	36.74	8,358,800	36.74
16-Oct-09	36.15	36.53	35.80	36.25	8,803,500	36.25
15-Oct-09	36.10	36.61	35.97	36.43	9,189,700	36.43
14-Oct-09	35.85	36.32	35.72	36.20	17,436,200	36.20
13-Oct-09	35.25	35.58	35.24	35.39	7,313,300	35.39
12-Oct-09	35.50	35.75	35.29	35.50	8,104,100	35.50
9-Oct-09	35.22	35.33	34.87	35.26	10,831,200	35.26
8-Oct-09	34.90	35.49	34.71	35.24	17,654,900	35.24
7-Oct-09	34.77	34.90	34.47	34.65	8,084,600	34.65
6-Oct-09	34.07	34.71	34.03	34.64	14,925,900	34.64
5-Oct-09	32.82	33.86	32.82	33.78	18,991,500	33.78
2-Oct-09	32.79	33.22	32.79	32.81	12,677,700	32.81
1-Oct-09	33.93	34.04	33.07	33.18	22,409,900	33.18
30-Sep-09	34.37	34.49	33.68	34.13	13,726,000	34.13
29-Sep-09	34.20	34.57	34.05	34.36	9,743,500	34.36
28-Sep-09	33.57	34.21	33.48	34.04	7,610,500	34.04
25-Sep-09	33.51	33.88	33.30	33.47	11,792,600	33.47
24-Sep-09	34.15	34.19	33.40	33.67	12,820,600	33.67
23-Sep-09	34.65	34.73	34.03	34.03	10,943,700	34.03
22-Sep-09	34.53	34.74	34.32	34.50	13,722,200	34.50
21-Sep-09	34.02	34.53	33.82	34.28	22,877,400	34.28
18-Sep-09	34.06	34.40	33.72	34.37	7,708,200	34.37
18-Sep-09	$ 0.067 Dividend
17-Sep-09	33.95	34.35	33.75	33.95	11,370,700	33.88
16-Sep-09	33.80	34.17	33.51	34.07	13,466,900	34.00
15-Sep-09	33.64	33.70	32.93	33.62	20,480,000	33.55
14-Sep-09	32.75	33.48	32.55	33.48	16,778,100	33.41
11-Sep-09	33.50	33.51	32.87	33.00	14,234,400	32.93
10-Sep-09	33.20	33.40	32.79	33.40	11,333,100	33.33
9-Sep-09	32.74	33.28	32.53	33.11	10,801,500	33.04
8-Sep-09	32.69	32.82	32.24	32.63	15,441,300	32.57
4-Sep-09	31.95	32.65	31.69	32.65	7,271,300	32.59
3-Sep-09	31.69	32.07	31.26	31.95	18,000,400	31.89
2-Sep-09	31.22	31.55	31.13	31.20	7,970,300	31.14
1-Sep-09	31.95	32.57	31.32	31.44	24,619,900	31.38
31-Aug-09	32.25	32.35	31.86	32.05	7,355,000	31.99
28-Aug-09	32.74	32.82	32.23	32.58	10,673,700	32.52
27-Aug-09	32.32	32.54	31.76	32.39	9,732,800	32.33
26-Aug-09	32.09	32.65	31.84	32.22	15,323,400	32.16
25-Aug-09	31.51	32.43	31.37	31.94	17,413,100	31.88
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions